I0Coin I0C
Xếp hạng #?
04:42:00 07/02/2019
I0Coin (I0C)
Không hoạt động
Lịch sử giá I0Coin (I0C) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.05505 | $0.06088 | $0.03433 | $0.03467 | $421.06 | $727,338 |
| 2017-08-02 | $0.03466 | $0.04918 | $0.03260 | $0.04441 | $244.82 | $931,649 |
| 2017-08-03 | $0.04449 | $0.05146 | $0.03262 | $0.04025 | $1,292.97 | $844,401 |
| 2017-08-04 | $0.04025 | $0.04622 | $0.04008 | $0.04495 | $123.61 | $943,060 |
| 2017-08-05 | $0.04493 | $0.1107 | $0.04490 | $0.05476 | $487.66 | $1,148,749 |
| 2017-08-06 | $0.05475 | $0.05534 | $0.04121 | $0.04134 | $145.17 | $867,356 |
| 2017-08-07 | $0.04125 | $0.04833 | $0.04089 | $0.04313 | $151.01 | $904,923 |
| 2017-08-08 | $0.04318 | $0.04432 | $0.04187 | $0.04276 | $93.83 | $897,116 |
| 2017-08-09 | $0.04273 | $0.04842 | $0.04194 | $0.04710 | $28.87 | $988,116 |
| 2017-08-10 | $0.04710 | $0.08361 | $0.04142 | $0.05124 | $7,007.73 | $1,075,112 |
| 2017-08-11 | $0.05124 | $0.05220 | $0.02823 | $0.02868 | $1,007.42 | $601,767 |
| 2017-08-12 | $0.02866 | $0.03354 | $0.02342 | $0.03093 | $1,107.41 | $648,955 |
| 2017-08-13 | $0.03090 | $0.03766 | $0.02158 | $0.03091 | $396.36 | $648,461 |
| 2017-08-14 | $0.03093 | $0.03438 | $0.02959 | $0.02985 | $22.10 | $626,322 |
| 2017-08-15 | $0.02993 | $0.03191 | $0.02617 | $0.02852 | $6.81 | $598,300 |
| 2017-08-16 | $0.02854 | $0.02908 | $0.009489 | $0.02888 | $676.30 | $605,993 |
| 2017-08-17 | $0.02887 | $0.02926 | $0.02258 | $0.02298 | $18.44 | $482,133 |
| 2017-08-18 | $0.02291 | $0.02298 | $0.01524 | $0.01577 | $35.71 | $330,868 |
| 2017-08-19 | $0.01577 | $0.05103 | $0.01576 | $0.03162 | $0.6883 | $663,361 |
| 2017-08-20 | $0.03159 | $0.05044 | $0.02044 | $0.02044 | $105.77 | $428,797 |
| 2017-08-21 | $0.02036 | $0.02750 | $0.01991 | $0.02709 | $1.10 | $568,402 |
| 2017-08-22 | $0.02725 | $0.02958 | $0.01897 | $0.02502 | $1.45 | $525,022 |
| 2017-08-23 | $0.02500 | $0.03063 | $0.02103 | $0.02179 | $25.16 | $457,090 |
| 2017-08-24 | $0.02180 | $0.02585 | $0.02140 | $0.02216 | $10.89 | $464,988 |
| 2017-08-25 | $0.02213 | $0.02575 | $0.02178 | $0.02497 | $1.37 | $523,989 |
| 2017-08-26 | $0.02511 | $0.02511 | $0.02346 | $0.02346 | $1.20 | $492,263 |
| 2017-08-27 | $0.02614 | $0.02802 | $0.02612 | $0.02780 | $43.78 | $583,226 |
| 2017-08-28 | $0.02783 | $0.02783 | $0.02661 | $0.02722 | $5.44 | $571,111 |
| 2017-08-29 | $0.02727 | $0.02737 | $0.02204 | $0.02273 | $0.08227 | $476,831 |
| 2017-08-30 | $0.02633 | $0.04570 | $0.02592 | $0.02681 | $22.96 | $562,434 |
| 2017-08-31 | $0.02686 | $0.03583 | $0.02423 | $0.02710 | $38.01 | $568,681 |